Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 6.340 | 6.562 | 6.339 | 6.457 | 3,849,122 | +0.16(+2.48%) |
Jul 30, 2003 | 6.288 | 6.326 | 6.232 | 6.301 | 1,855,687 | -0.01(-0.10%) |
Jul 29, 2003 | 6.420 | 6.421 | 6.261 | 6.307 | 1,977,746 | -0.09(-1.37%) |
Jul 28, 2003 | 6.450 | 6.503 | 6.385 | 6.395 | 1,803,599 | -0.04(-0.55%) |
Jul 25, 2003 | 6.377 | 6.454 | 6.277 | 6.430 | 2,135,263 | +0.14(+2.28%) |
Jul 24, 2003 | 6.340 | 6.414 | 6.266 | 6.286 | 2,267,678 | +0.01(+0.13%) |
Jul 23, 2003 | 6.302 | 6.307 | 6.205 | 6.278 | 1,990,611 | -0.02(-0.33%) |
Jul 22, 2003 | 6.202 | 6.309 | 6.156 | 6.299 | 2,033,285 | +0.08(+1.36%) |
Jul 21, 2003 | 6.350 | 6.350 | 6.181 | 6.215 | 2,541,293 | -0.12(-1.91%) |
Jul 18, 2003 | 6.274 | 6.350 | 6.207 | 6.336 | 1,616,587 | +0.12(+2.00%) |
Jul 17, 2003 | 6.355 | 6.358 | 6.162 | 6.211 | 1,542,849 | -0.13(-2.11%) |
Jul 16, 2003 | 6.471 | 6.479 | 6.323 | 6.345 | 1,647,338 | -0.12(-1.92%) |
Jul 15, 2003 | 6.460 | 6.560 | 6.433 | 6.470 | 2,742,425 | -0.00(-0.02%) |
Jul 14, 2003 | 6.374 | 6.501 | 6.352 | 6.471 | 2,851,934 | +0.15(+2.32%) |
Jul 11, 2003 | 6.329 | 6.350 | 6.250 | 6.325 | 2,352,521 | -0.03(-0.40%) |
Jul 10, 2003 | 6.500 | 6.503 | 6.302 | 6.350 | 2,443,394 | -0.16(-2.52%) |
Jul 09, 2003 | 6.524 | 6.532 | 6.436 | 6.514 | 2,064,036 | -0.03(-0.51%) |
Jul 08, 2003 | 6.398 | 6.560 | 6.358 | 6.548 | 3,819,941 | +0.15(+2.29%) |
Jul 07, 2003 | 6.195 | 6.414 | 6.194 | 6.401 | 3,401,674 | +0.21(+3.32%) |
Jul 03, 2003 | 6.128 | 6.232 | 6.122 | 6.195 | 1,136,192 | +0.01(+0.21%) |
Jul 02, 2003 | 6.108 | 6.197 | 6.071 | 6.183 | 1,953,520 | +0.06(+0.91%) |
Jul 01, 2003 | 5.988 | 6.135 | 5.961 | 6.127 | 3,135,590 | +0.11(+1.80%) |
Jun 30, 2003 | 5.987 | 6.105 | 5.987 | 6.019 | 2,316,941 | +0.03(+0.43%) |
Jun 27, 2003 | 5.993 | 6.108 | 5.990 | 5.993 | 2,934,771 | -0.00(-0.05%) |
Jun 26, 2003 | 5.823 | 6.020 | 5.821 | 5.996 | 2,778,196 | +0.18(+3.07%) |
Jun 25, 2003 | 5.826 | 5.940 | 5.802 | 5.818 | 1,638,552 | +0.00(+0.00%) |
Jun 24, 2003 | 5.765 | 5.856 | 5.695 | 5.818 | 2,037,678 | +0.09(+1.56%) |
Jun 23, 2003 | 5.808 | 5.832 | 5.649 | 5.729 | 3,314,444 | -0.08(-1.43%) |
Jun 20, 2003 | 5.896 | 5.918 | 5.806 | 5.811 | 3,904,975 | -0.04(-0.71%) |
Jun 19, 2003 | 6.039 | 6.055 | 5.816 | 5.853 | 3,198,659 | -0.18(-3.01%) |
Jun 18, 2003 | 6.119 | 6.132 | 5.990 | 6.035 | 3,847,867 | -0.15(-2.40%) |
Jun 17, 2003 | 6.119 | 6.213 | 6.049 | 6.183 | 2,095,413 | +0.05(+0.78%) |
Jun 16, 2003 | 5.936 | 6.224 | 5.915 | 6.135 | 4,055,589 | +0.22(+3.72%) |
Jun 13, 2003 | 6.049 | 6.068 | 5.832 | 5.915 | 3,437,759 | -0.14(-2.32%) |
Jun 12, 2003 | 6.052 | 6.125 | 6.020 | 6.055 | 2,681,238 | +0.01(+0.18%) |
Jun 11, 2003 | 5.976 | 6.078 | 5.947 | 6.044 | 2,924,417 | +0.08(+1.42%) |
Jun 10, 2003 | 5.971 | 6.019 | 5.909 | 5.960 | 2,257,323 | +0.06(+1.00%) |
Jun 09, 2003 | 6.055 | 6.090 | 5.858 | 5.901 | 2,251,048 | -0.19(-3.14%) |
Jun 06, 2003 | 6.074 | 6.277 | 6.060 | 6.092 | 4,807,716 | +0.05(+0.90%) |
Jun 05, 2003 | 5.940 | 6.038 | 5.920 | 6.038 | 2,628,523 | +0.08(+1.39%) |
Jun 04, 2003 | 5.799 | 5.964 | 5.760 | 5.955 | 3,512,124 | +0.16(+2.69%) |
Jun 03, 2003 | 5.805 | 5.832 | 5.738 | 5.799 | 3,969,927 | -0.03(-0.57%) |
Jun 02, 2003 | 5.832 | 5.966 | 5.757 | 5.832 | 4,886,161 | -0.02(-0.30%) |
May 30, 2003 | 5.547 | 5.851 | 5.529 | 5.850 | 8,220,373 | +0.37(+6.72%) |
May 29, 2003 | 5.435 | 5.545 | 5.423 | 5.482 | 2,978,073 | +0.06(+1.06%) |
May 28, 2003 | 5.308 | 5.453 | 5.289 | 5.424 | 2,882,998 | +0.12(+2.25%) |
May 27, 2003 | 5.141 | 5.311 | 5.129 | 5.305 | 2,620,365 | +0.14(+2.75%) |
May 23, 2003 | 5.113 | 5.184 | 5.101 | 5.163 | 1,930,680 | +0.05(+0.97%) |
May 22, 2003 | 5.077 | 5.166 | 5.069 | 5.113 | 1,931,307 | +0.04(+0.69%) |
May 21, 2003 | 5.029 | 5.123 | 5.019 | 5.078 | 2,609,383 | +0.02(+0.41%) |
May 20, 2003 | 5.004 | 5.067 | 4.994 | 5.058 | 2,602,166 | +0.07(+1.50%) |
May 19, 2003 | 5.096 | 5.113 | 4.940 | 4.983 | 4,747,471 | -0.09(-1.70%) |
May 16, 2003 | 5.062 | 5.099 | 5.019 | 5.069 | 2,892,097 | +0.03(+0.54%) |
May 15, 2003 | 4.919 | 5.048 | 4.916 | 5.042 | 2,044,895 | +0.11(+2.33%) |
May 14, 2003 | 4.925 | 4.940 | 4.902 | 4.927 | 1,364,309 | +0.02(+0.32%) |
May 13, 2003 | 4.876 | 4.956 | 4.873 | 4.911 | 2,051,798 | +0.04(+0.72%) |
May 12, 2003 | 4.798 | 4.921 | 4.779 | 4.876 | 1,528,415 | +0.05(+1.12%) |
May 09, 2003 | 4.830 | 4.838 | 4.777 | 4.822 | 1,977,037 | +0.02(+0.43%) |
May 08, 2003 | 4.882 | 4.882 | 4.782 | 4.801 | 2,224,063 | -0.12(-2.46%) |
May 07, 2003 | 4.933 | 4.954 | 4.862 | 4.922 | 1,814,268 | -0.01(-0.26%) |
May 06, 2003 | 4.866 | 4.983 | 4.852 | 4.935 | 1,536,260 | +0.06(+1.28%) |
May 05, 2003 | 4.900 | 4.937 | 4.849 | 4.873 | 2,087,883 | -0.04(-0.78%) |
May 02, 2003 | 4.809 | 4.929 | 4.779 | 4.911 | 2,359,301 | +0.10(+2.05%) |